KissMeData/035600/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,191700,906979050,12210,12210,12210,12210,2538
20240318,191600,906979050,12210,12210,12210,12210,0
20240318,191500,906979050,12210,12210,12210,12210,0
20240318,191400,906979050,12210,12210,12210,12210,0
20240318,191300,906979050,12210,12210,12210,12210,0
20240318,191200,906979050,12210,12210,12210,12210,0
20240318,191100,906979050,12210,12210,12210,12210,0
20240318,191000,906979050,12210,12210,12210,12210,0
20240318,190900,906979050,12210,12210,12210,12210,0
20240318,190800,906979050,12210,12210,12210,12210,0
20240318,190700,906979050,12210,12210,12210,12210,0
20240318,190600,906979050,12210,12210,12210,12210,0
20240318,190500,906979050,12210,12210,12210,12210,0
20240318,190400,906979050,12210,12210,12210,12210,0
20240318,190300,906979050,12210,12210,12210,12210,0
20240318,190200,906979050,12210,12210,12210,12210,0
20240318,190100,906979050,12210,12210,12210,12210,0
20240318,190000,906979050,12210,12210,12210,12210,0
20240318,185900,906979050,12210,12210,12210,12210,0
20240318,185800,906979050,12210,12210,12210,12210,0
20240318,185700,906979050,12210,12210,12210,12210,0
20240318,185600,906979050,12210,12210,12210,12210,0
20240318,185500,906979050,12210,12210,12210,12210,0
20240318,185400,906979050,12210,12210,12210,12210,0
20240318,185300,906979050,12210,12210,12210,12210,0
20240318,185200,906979050,12210,12210,12210,12210,0
20240318,185100,906979050,12210,12210,12210,12210,0
20240318,185000,906979050,12210,12210,12210,12210,0
20240318,184900,906979050,12210,12210,12210,12210,0
20240318,184800,906979050,12210,12210,12210,12210,0
20240318,184700,906979050,12210,12210,12210,12210,2538
20240318,184600,906979050,12210,12210,12210,12210,0
20240318,184500,906979050,12210,12210,12210,12210,0
20240318,184400,906979050,12210,12210,12210,12210,0
20240318,184300,906979050,12210,12210,12210,12210,0
20240318,184200,906979050,12210,12210,12210,12210,0
20240318,184100,906979050,12210,12210,12210,12210,0
20240318,184000,906979050,12210,12210,12210,12210,0
20240318,183900,906979050,12210,12210,12210,12210,0
20240318,183800,906979050,12210,12210,12210,12210,0
20240318,183700,906979050,12210,12210,12210,12210,0
20240318,183600,906979050,12210,12210,12210,12210,0
20240318,183500,906979050,12210,12210,12210,12210,0
20240318,183400,906979050,12210,12210,12210,12210,0
20240318,183300,906979050,12210,12210,12210,12210,0
20240318,183200,906979050,12210,12210,12210,12210,0
20240318,183100,906979050,12210,12210,12210,12210,0
20240318,183000,906979050,12210,12210,12210,12210,0
20240318,182900,906979050,12210,12210,12210,12210,0
20240318,182800,906979050,12210,12210,12210,12210,0
20240318,182700,906979050,12210,12210,12210,12210,0
20240318,182600,906979050,12210,12210,12210,12210,0
20240318,182500,906979050,12210,12210,12210,12210,0
20240318,182400,906979050,12210,12210,12210,12210,0
20240318,182300,906979050,12210,12210,12210,12210,0
20240318,182200,906979050,12210,12210,12210,12210,0
20240318,182100,906979050,12210,12210,12210,12210,0
20240318,182000,906979050,12210,12210,12210,12210,0
20240318,181900,906979050,12210,12210,12210,12210,0
20240318,181800,906979050,12210,12210,12210,12210,0
20240318,181700,906979050,12210,12210,12210,12210,2538
20240318,181600,906979050,12210,12210,12210,12210,0
20240318,181500,906979050,12210,12210,12210,12210,0
20240318,181400,906979050,12210,12210,12210,12210,0
20240318,181300,906979050,12210,12210,12210,12210,0
20240318,181200,906979050,12210,12210,12210,12210,0
20240318,181100,906979050,12210,12210,12210,12210,0
20240318,181000,906979050,12210,12210,12210,12210,0
20240318,180900,906979050,12210,12210,12210,12210,0
20240318,180800,906979050,12210,12210,12210,12210,0
20240318,180700,906979050,12210,12210,12210,12210,0
20240318,180600,906979050,12210,12210,12210,12210,0
20240318,180500,906979050,12210,12210,12210,12210,0
20240318,180400,906979050,12210,12210,12210,12210,0
20240318,180300,906979050,12210,12210,12210,12210,0
20240318,180200,906979050,12210,12210,12210,12210,0
20240318,180100,906979050,12210,12210,12210,12210,0
20240318,180000,906979050,12210,12210,12210,12210,0
20240318,175900,906979050,12210,12210,12210,12210,0
20240318,175800,906979050,12210,12210,12210,12210,0
20240318,175700,906979050,12210,12210,12210,12210,0
20240318,175600,906979050,12210,12210,12210,12210,0
20240318,175500,906979050,12210,12210,12210,12210,0
20240318,175400,906979050,12210,12210,12210,12210,0
20240318,175300,906979050,12210,12210,12210,12210,0
20240318,175200,906979050,12210,12210,12210,12210,0
20240318,175100,906979050,12210,12210,12210,12210,0
20240318,175000,906979050,12210,12210,12210,12210,0
20240318,174900,906979050,12210,12210,12210,12210,0
20240318,174800,906979050,12210,12210,12210,12210,0
20240318,174700,906979050,12210,12210,12210,12210,2538
20240318,174600,906979050,12210,12210,12210,12210,0
20240318,174500,906979050,12210,12210,12210,12210,0
20240318,174400,906979050,12210,12210,12210,12210,0
20240318,174300,906979050,12210,12210,12210,12210,0
20240318,174200,906979050,12210,12210,12210,12210,0
20240318,174100,906979050,12210,12210,12210,12210,0
20240318,174000,906979050,12210,12210,12210,12210,0
20240318,173900,906979050,12210,12210,12210,12210,0
20240318,173800,906979050,12210,12210,12210,12210,0
20240318,173700,906979050,12210,12210,12210,12210,0
20240318,173600,906979050,12210,12210,12210,12210,0
20240318,173500,906979050,12210,12210,12210,12210,0
20240318,173400,906979050,12210,12210,12210,12210,0
20240318,173300,906979050,12210,12210,12210,12210,0
20240318,173200,906979050,12210,12210,12210,12210,0
20240318,173100,906979050,12210,12210,12210,12210,0
20240318,173000,906979050,12210,12210,12210,12210,0
20240318,172900,906979050,12210,12210,12210,12210,0
20240318,172800,906979050,12210,12210,12210,12210,0
20240318,172700,906979050,12210,12210,12210,12210,0
20240318,172600,906979050,12210,12210,12210,12210,0
20240318,172500,906979050,12210,12210,12210,12210,0
20240318,172400,906979050,12210,12210,12210,12210,0
20240318,172300,906979050,12210,12210,12210,12210,0
20240318,172200,906979050,12210,12210,12210,12210,0
20240318,172100,906979050,12210,12210,12210,12210,0
20240318,172000,906979050,12210,12210,12210,12210,0
20240318,171900,906979050,12210,12210,12210,12210,0
20240318,171800,906979050,12210,12210,12210,12210,0
20240318,171700,906979050,12210,12210,12210,12210,2538
20240318,171600,906979050,12210,12210,12210,12210,0
20240318,171500,906979050,12210,12210,12210,12210,0
20240318,171400,906979050,12210,12210,12210,12210,0
20240318,171300,906979050,12210,12210,12210,12210,0
20240318,171200,906979050,12210,12210,12210,12210,0
20240318,171100,906979050,12210,12210,12210,12210,0
20240318,171000,906979050,12210,12210,12210,12210,0
20240318,170900,906979050,12210,12210,12210,12210,0
20240318,170800,906979050,12210,12210,12210,12210,0
20240318,170700,906979050,12210,12210,12210,12210,0
20240318,170600,906979050,12210,12210,12210,12210,0
20240318,170500,906979050,12210,12210,12210,12210,0
20240318,170400,906979050,12210,12210,12210,12210,0
20240318,170300,906979050,12210,12210,12210,12210,0
20240318,170200,906979050,12210,12210,12210,12210,0
20240318,170100,906979050,12210,12210,12210,12210,0
20240318,170000,906979050,12210,12210,12210,12210,0
20240318,165900,906979050,12210,12210,12210,12210,0
20240318,165800,906979050,12210,12210,12210,12210,0
20240318,165700,906979050,12210,12210,12210,12210,0
20240318,165600,906979050,12210,12210,12210,12210,0
20240318,165500,906979050,12210,12210,12210,12210,0
20240318,165400,906979050,12210,12210,12210,12210,0
20240318,165300,906979050,12210,12210,12210,12210,0
20240318,165200,906979050,12210,12210,12210,12210,0
20240318,165100,906979050,12210,12210,12210,12210,0
20240318,165000,906979050,12210,12210,12210,12210,0
20240318,164900,906979050,12210,12210,12210,12210,0
20240318,164800,906979050,12210,12210,12210,12210,0
20240318,164700,906979050,12210,12210,12210,12210,2538
20240318,164600,906979050,12210,12210,12210,12210,0
20240318,164500,906979050,12210,12210,12210,12210,0
20240318,164400,906979050,12210,12210,12210,12210,0
20240318,164300,906979050,12210,12210,12210,12210,0
20240318,164200,906979050,12210,12210,12210,12210,0
20240318,164100,906979050,12210,12210,12210,12210,0
20240318,164000,906979050,12210,12210,12210,12210,0
20240318,163900,906979050,12210,12210,12210,12210,0
20240318,163800,906979050,12210,12210,12210,12210,0
20240318,163700,906979050,12210,12210,12210,12210,0
20240318,163600,906979050,12210,12210,12210,12210,0
20240318,163500,906979050,12210,12210,12210,12210,0
20240318,163400,906979050,12210,12210,12210,12210,0
20240318,163300,906979050,12210,12210,12210,12210,0
20240318,163200,906979050,12210,12210,12210,12210,0
20240318,163100,906979050,12210,12210,12210,12210,0
20240318,163000,906979050,12210,12210,12210,12210,0
20240318,162900,906979050,12210,12210,12210,12210,0
20240318,162800,906979050,12210,12210,12210,12210,0
20240318,162700,906979050,12210,12210,12210,12210,0
20240318,162600,906979050,12210,12210,12210,12210,0
20240318,162500,906979050,12210,12210,12210,12210,0
20240318,162400,906979050,12210,12210,12210,12210,0
20240318,162300,906979050,12210,12210,12210,12210,0
20240318,162200,906979050,12210,12210,12210,12210,0
20240318,162100,906979050,12210,12210,12210,12210,0
20240318,162000,906979050,12210,12210,12210,12210,0
20240318,161900,906979050,12210,12210,12210,12210,0
20240318,161800,906979050,12210,12210,12210,12210,0
20240318,161700,906979050,12210,12210,12210,12210,2538
20240318,161600,906979050,12210,12210,12210,12210,0
20240318,161500,906979050,12210,12210,12210,12210,0
20240318,161400,906979050,12210,12210,12210,12210,0
20240318,161300,906979050,12210,12210,12210,12210,0
20240318,161200,906979050,12210,12210,12210,12210,0
20240318,161100,906979050,12210,12210,12210,12210,0
20240318,161000,906979050,12210,12210,12210,12210,0
20240318,160900,906979050,12210,12210,12210,12210,0
20240318,160800,906979050,12210,12210,12210,12210,0
20240318,160700,906979050,12210,12210,12210,12210,0
20240318,160600,906979050,12210,12210,12210,12210,0
20240318,160500,906979050,12210,12210,12210,12210,0
20240318,160400,906979050,12210,12210,12210,12210,0
20240318,160300,906979050,12210,12210,12210,12210,0
20240318,160200,906979050,12210,12210,12210,12210,0
20240318,160100,906979050,12210,12210,12210,12210,0
20240318,160000,906979050,12210,12210,12210,12210,0
20240318,155900,906979050,12210,12210,12210,12210,0
20240318,155800,906979050,12210,12210,12210,12210,0
20240318,155700,906979050,12210,12210,12210,12210,0
20240318,155600,906979050,12210,12210,12210,12210,0
20240318,155500,906979050,12210,12210,12210,12210,0
20240318,155400,906979050,12210,12210,12210,12210,0
20240318,155300,906979050,12210,12210,12210,12210,0
20240318,155200,906979050,12210,12210,12210,12210,0
20240318,155100,906979050,12210,12210,12210,12210,0
20240318,155000,906979050,12210,12210,12210,12210,0
20240318,154900,906979050,12210,12210,12210,12210,0
20240318,154800,906979050,12210,12210,12210,12210,0
20240318,154700,906979050,12210,12210,12210,12210,2538
20240318,154600,906979050,12210,12210,12210,12210,0
20240318,154500,906979050,12210,12210,12210,12210,0
20240318,154400,906979050,12210,12210,12210,12210,0
20240318,154300,906979050,12210,12210,12210,12210,0
20240318,154200,906979050,12210,12210,12210,12210,0
20240318,154100,906979050,12210,12210,12210,12210,0
20240318,154000,906979050,12210,12210,12210,12210,0
20240318,153900,906979050,12210,12210,12210,12210,0
20240318,153800,906979050,12210,12210,12210,12210,0
20240318,153700,906979050,12210,12210,12210,12210,0
20240318,153600,906979050,12210,12210,12210,12210,0
20240318,153500,906979050,12210,12210,12210,12210,0
20240318,153400,906979050,12210,12210,12210,12210,0
20240318,153300,906979050,12210,12210,12210,12210,0
20240318,153200,906979050,12210,12210,12210,12210,0
20240318,153100,906979050,12210,12210,12210,12210,0
20240318,153000,906979050,12210,12210,12210,12210,2538
20240318,152900,875990070,12220,12220,12220,12220,0
20240318,152800,875990070,12220,12220,12220,12220,0
20240318,152700,875990070,12220,12220,12220,12220,0
20240318,152600,875990070,12220,12220,12220,12220,0
20240318,152500,875990070,12220,12220,12220,12220,0
20240318,152400,875990070,12220,12220,12220,12220,0
20240318,152300,875990070,12220,12220,12220,12220,0
20240318,152200,875990070,12220,12220,12220,12220,0
20240318,152100,875990070,12220,12220,12220,12220,0
20240318,152000,875990070,12220,12220,12220,12220,0
20240318,151900,875990070,12220,12220,12220,12210,1009
20240318,151800,863660830,12220,12220,12220,12210,483
20240318,151700,857762810,12210,12220,12220,12210,371
20240318,151600,853229250,12220,12230,12230,12220,790
20240318,151500,843575380,12230,12230,12230,12220,81
20240318,151400,842584770,12230,12230,12230,12230,20
20240318,151300,842340170,12230,12230,12230,12230,25
20240318,151200,842034420,12230,12230,12230,12220,167
20240318,151100,839993160,12230,12230,12230,12230,28
20240318,151000,839650720,12230,12220,12230,12220,129
20240318,150900,838074140,12230,12230,12230,12230,21
20240318,150800,837817310,12230,12230,12230,12230,51
20240318,150700,837193580,12230,12230,12230,12220,30
20240318,150600,836826780,12230,12230,12230,12230,56
20240318,150500,836141900,12230,12230,12230,12230,27
20240318,150400,835811690,12230,12230,12230,12220,428
20240318,150300,830581330,12230,12230,12230,12220,154
20240318,150200,828698590,12230,12230,12230,12220,392
20240318,150100,823905450,12230,12220,12230,12220,191
20240318,150000,821571220,12230,12230,12230,12230,22
20240318,145900,821302160,12230,12220,12230,12220,836
20240318,145800,811085880,12220,12220,12220,12220,4
20240318,145700,811037000,12220,12220,12220,12220,0
20240318,145600,811037000,12220,12220,12220,12220,6
20240318,145500,810963680,12220,12210,12220,12210,624
20240318,145400,803338410,12220,12220,12220,12220,0
20240318,145300,803338410,12220,12220,12220,12210,360
20240318,145200,798939460,12220,12220,12220,12220,300
20240318,145100,795273460,12220,12220,12220,12220,1
20240318,145000,795261240,12220,12220,12220,12220,68
20240318,144900,794430280,12220,12220,12220,12220,37
20240318,144800,793978140,12210,12220,12220,12210,91
20240318,144700,792867020,12220,12210,12220,12210,149
20240318,144600,791047410,12210,12210,12210,12210,172
20240318,144500,788947290,12220,12220,12220,12220,0
20240318,144400,788947290,12220,12210,12220,12210,168
20240318,144300,786894700,12220,12220,12220,12220,0
20240318,144200,786894700,12220,12220,12220,12220,68
20240318,144100,786063740,12220,12220,12220,12220,0
20240318,144000,786063740,12220,12220,12220,12220,187
20240318,143900,783778600,12210,12210,12210,12210,0
20240318,143800,783778600,12210,12210,12210,12210,42
20240318,143700,783265780,12220,12220,12220,12220,41
20240318,143600,782764760,12220,12220,12220,12220,0
20240318,143500,782764760,12220,12220,12220,12220,580
20240318,143400,775677160,12210,12210,12210,12210,80
20240318,143300,774700360,12210,12210,12210,12210,200
20240318,143200,772258360,12210,12220,12220,12210,180
20240318,143100,770060250,12210,12210,12210,12210,0
20240318,143000,770060250,12210,12230,12230,12210,514
20240318,142900,763784130,12230,12220,12230,12210,1050
20240318,142800,750960760,12230,12230,12230,12230,9
20240318,142700,750850690,12230,12230,12230,12230,1
20240318,142600,750838460,12230,12220,12230,12220,113
20240318,142500,749457200,12230,12230,12230,12230,24
20240318,142400,749163680,12230,12230,12230,12230,1
20240318,142300,749151450,12230,12220,12230,12220,245
20240318,142200,746157110,12230,12230,12230,12230,9
20240318,142100,746047040,12230,12230,12230,12230,72
20240318,142000,745166480,12230,12220,12230,12220,306
20240318,141900,741426070,12230,12220,12230,12220,116
20240318,141800,740008090,12230,12210,12230,12210,590
20240318,141700,732804170,12230,12210,12230,12210,29
20240318,141600,732449900,12220,12230,12230,12220,70
20240318,141500,731594410,12210,12210,12210,12210,15
20240318,141400,731411260,12230,12230,12230,12220,228
20240318,141300,728623010,12230,12230,12230,12230,9
20240318,141200,728512940,12220,12220,12220,12220,56
20240318,141100,727828620,12230,12220,12230,12220,156
20240318,141000,725922210,12230,12230,12230,12230,9
20240318,140900,725812140,12210,12210,12210,12210,52
20240318,140800,725177220,12230,12230,12230,12230,40
20240318,140700,724688020,12230,12230,12230,12230,46
20240318,140600,724125440,12210,12220,12220,12210,438
20240318,140500,718774880,12220,12220,12220,12210,471
20240318,140400,713022260,12220,12220,12220,12220,9
20240318,140300,712912280,12220,12220,12220,12220,3
20240318,140200,712875620,12220,12210,12220,12210,51
20240318,140100,712252820,12220,12220,12220,12220,35
20240318,140000,711825120,12210,12220,12220,12210,20
20240318,135900,711580880,12220,12220,12220,12220,9
20240318,135800,711470900,12220,12220,12220,12220,50
20240318,135700,710859900,12220,12220,12220,12220,0
20240318,135600,710859900,12220,12220,12220,12220,9
20240318,135500,710749920,12220,12220,12220,12220,28
20240318,135400,710407760,12210,12210,12210,12210,30
20240318,135300,710041460,12210,12200,12210,12200,99
20240318,135200,708833140,12200,12220,12220,12200,136
20240318,135100,707172860,12220,12220,12220,12220,0
20240318,135000,707172860,12220,12220,12220,12210,71
20240318,134900,706305850,12220,12220,12220,12210,51
20240318,134800,705682780,12220,12220,12220,12220,20
20240318,134700,705438380,12220,12220,12220,12220,81
20240318,134600,704448560,12220,12220,12220,12220,9
20240318,134500,704338580,12220,12220,12220,12220,0
20240318,134400,704338580,12220,12220,12220,12220,10
20240318,134300,704216380,12220,12220,12220,12220,0
20240318,134200,704216380,12220,12220,12220,12220,9
20240318,134100,704106400,12220,12220,12220,12220,8
20240318,134000,704008640,12220,12220,12220,12220,0
20240318,133900,704008640,12220,12220,12220,12210,530
20240318,133800,697533100,12220,12220,12220,12220,212
20240318,133700,694942460,12220,12220,12220,12220,0
20240318,133600,694942460,12220,12220,12220,12220,9
20240318,133500,694832480,12220,12220,12220,12220,21
20240318,133400,694575860,12220,12220,12220,12220,31
20240318,133300,694197040,12220,12200,12220,12200,319
20240318,133200,690305060,12200,12200,12200,12200,9
20240318,133100,690195260,12200,12200,12200,12200,44
20240318,133000,689658460,12200,12200,12200,12200,9
20240318,132900,689548660,12190,12200,12200,12190,32
20240318,132800,689158490,12200,12200,12200,12200,5
20240318,132700,689097490,12200,12200,12200,12200,10
20240318,132600,688975490,12200,12200,12200,12200,9
20240318,132500,688865690,12200,12180,12200,12180,658
20240318,132400,680850620,12190,12190,12190,12190,17
20240318,132300,680643390,12180,12190,12190,12180,1446
20240318,132200,663029960,12190,12190,12200,12190,1312
20240318,132100,647036330,12200,12210,12210,12200,1669
20240318,132000,626673790,12210,12220,12220,12210,24
20240318,131900,626380660,12220,12220,12220,12220,0
20240318,131800,626380660,12220,12200,12220,12200,58
20240318,131700,625672880,12220,12220,12220,12220,9
20240318,131600,625562900,12210,12210,12210,12210,83
20240318,131500,624549470,12220,12220,12220,12220,9
20240318,131400,624439490,12210,12220,12220,12210,309
20240318,131300,620666510,12220,12220,12220,12220,31
20240318,131200,620287690,12210,12210,12210,12210,12
20240318,131100,620141170,12210,12210,12210,12210,79
20240318,131000,619176580,12210,12210,12210,12210,5
20240318,130900,619115530,12210,12210,12210,12200,115
20240318,130800,617712270,12200,12220,12220,12200,389
20240318,130700,612963640,12220,12210,12220,12210,19
20240318,130600,612731500,12220,12220,12220,12220,9
20240318,130500,612621520,12210,12220,12220,12210,10
20240318,130400,612499330,12220,12220,12220,12220,0
20240318,130300,612499330,12220,12220,12220,12220,9
20240318,130200,612389350,12220,12220,12220,12220,9
20240318,130100,612279370,12210,12220,12220,12210,34
20240318,130000,611864150,12220,12220,12220,12220,22
20240318,125900,611595310,12220,12220,12220,12220,60
20240318,125800,610862110,12220,12220,12220,12220,0
20240318,125700,610862110,12220,12220,12220,12220,91
20240318,125600,609750090,12230,12230,12230,12230,56
20240318,125500,609065210,12230,12220,12230,12220,170
20240318,125400,606987700,12220,12220,12220,12220,9
20240318,125300,606877720,12220,12220,12220,12220,0
20240318,125200,606877720,12220,12220,12220,12210,1015
20240318,125100,594481610,12220,12210,12220,12210,29
20240318,125000,594127430,12220,12220,12220,12220,0
20240318,124900,594127430,12220,12220,12220,12220,9
20240318,124800,594017450,12210,12220,12220,12210,11
20240318,124700,593883050,12220,12220,12220,12220,0
20240318,124600,593883050,12220,12220,12220,12220,9
20240318,124500,593773070,12220,12210,12220,12210,82
20240318,124400,592771450,12210,12210,12210,12210,51
20240318,124300,592148740,12220,12220,12220,12220,9
20240318,124200,592038760,12220,12220,12220,12220,92
20240318,124100,590914520,12220,12220,12220,12220,48
20240318,124000,590327960,12220,12210,12220,12210,77
20240318,123900,589387710,12220,12220,12220,12220,9
20240318,123800,589277730,12220,12220,12220,12220,32
20240318,123700,588886690,12220,12210,12220,12210,58
20240318,123600,588178420,12210,12210,12210,12210,80
20240318,123500,587201620,12210,12210,12210,12210,0
20240318,123400,587201620,12210,12210,12210,12210,2
20240318,123300,587177200,12210,12220,12220,12210,25
20240318,123200,586871860,12220,12220,12220,12220,0
20240318,123100,586871860,12220,12220,12220,12220,20
20240318,123000,586627460,12220,12210,12220,12210,61
20240318,122900,585882540,12210,12210,12210,12210,30
20240318,122800,585516240,12210,12210,12210,12210,21
20240318,122700,585259830,12220,12220,12220,12220,9
20240318,122600,585149850,12200,12220,12220,12200,8
20240318,122500,585052230,12220,12210,12220,12210,121
20240318,122400,583574770,12210,12220,12220,12210,23
20240318,122300,583293860,12210,12210,12210,12210,53
20240318,122200,582646730,12220,12220,12220,12220,9
20240318,122100,582536750,12220,12220,12220,12220,209
20240318,122000,579982770,12220,12220,12220,12220,0
20240318,121900,579982770,12220,12220,12220,12220,9
20240318,121800,579872790,12220,12220,12220,12220,14
20240318,121700,579701710,12220,12220,12220,12220,50
20240318,121600,579090710,12220,12220,12220,12220,10
20240318,121500,578968510,12220,12220,12220,12220,19
20240318,121400,578736330,12220,12220,12220,12220,165
20240318,121300,576720030,12230,12220,12230,12220,109
20240318,121200,575387960,12230,12230,12230,12230,29
20240318,121100,575033290,12230,12230,12230,12230,0
20240318,121000,575033290,12230,12240,12240,12230,24
20240318,120900,574739540,12240,12240,12240,12240,8
20240318,120800,574641620,12240,12240,12240,12240,0
20240318,120700,574641620,12240,12240,12240,12240,9
20240318,120600,574531460,12210,12210,12210,12210,46
20240318,120500,573969800,12210,12220,12220,12210,234
20240318,120400,571112650,12230,12240,12240,12230,95
20240318,120300,569950710,12240,12240,12240,12240,39
20240318,120200,569473350,12230,12230,12230,12230,0
20240318,120100,569473350,12230,12230,12230,12230,1
20240318,120000,569461120,12240,12230,12240,12230,407
20240318,115900,564482700,12220,12210,12220,12210,1283
20240318,115800,548807250,12210,12210,12210,12210,9
20240318,115700,548697360,12210,12210,12210,12210,509
20240318,115600,542482470,12210,12210,12210,12210,1
20240318,115500,542470260,12210,12210,12210,12210,9
20240318,115400,542360370,12200,12200,12200,12200,131
20240318,115300,540762170,12190,12200,12200,12190,24
20240318,115200,540469570,12200,12200,12200,12200,67
20240318,115100,539652170,12200,12200,12200,12200,44
20240318,115000,539115370,12200,12200,12200,12200,1108
20240318,114900,525597770,12200,12200,12200,12200,10
20240318,114800,525475770,12200,12200,12200,12200,29
20240318,114700,525121970,12200,12200,12200,12200,1
20240318,114600,525109770,12200,12200,12200,12200,9
20240318,114500,524999970,12200,12190,12200,12190,61
20240318,114400,524256070,12190,12190,12190,12190,10
20240318,114300,524134170,12190,12190,12190,12190,68
20240318,114200,523305250,12180,12190,12190,12180,140
20240318,114100,521599460,12190,12190,12190,12190,32
20240318,114000,521209380,12190,12190,12190,12190,15
20240318,113900,521026530,12190,12200,12200,12190,1037
20240318,113800,508385410,12200,12200,12200,12200,4
20240318,113700,508336610,12200,12200,12200,12200,24
20240318,113600,508043810,12200,12200,12200,12200,59
20240318,113500,507324010,12200,12200,12200,12200,57
20240318,113400,506628610,12200,12200,12200,12200,219
20240318,113300,503956810,12200,12200,12200,12200,10
20240318,113200,503834810,12200,12200,12200,12200,2
20240318,113100,503810410,12200,12200,12200,12200,40
20240318,113000,503322410,12200,12200,12200,12200,9
20240318,112900,503212610,12200,12200,12200,12200,2
20240318,112800,503188210,12200,12200,12200,12200,9
20240318,112700,503078410,12200,12200,12200,12200,9
20240318,112600,502968610,12200,12200,12200,12200,30
20240318,112500,502602610,12200,12200,12200,12200,40
20240318,112400,502114610,12200,12200,12200,12200,9
20240318,112300,502004810,12190,12200,12200,12190,552
20240318,112200,495275430,12200,12200,12200,12200,58
20240318,112100,494567830,12200,12200,12200,12200,9
20240318,112000,494458030,12200,12200,12200,12200,10
20240318,111900,494336030,12200,12200,12200,12200,12
20240318,111800,494189630,12200,12200,12200,12190,217
20240318,111700,491544000,12190,12190,12200,12190,1180
20240318,111600,477159790,12200,12200,12200,12200,59
20240318,111500,476439990,12190,12200,12200,12190,262
20240318,111400,473246120,12190,12190,12190,12190,1
20240318,111300,473233930,12190,12200,12200,12190,105
20240318,111200,471953890,12200,12200,12200,12200,9
20240318,111100,471844090,12200,12200,12200,12200,0
20240318,111000,471844090,12200,12200,12200,12200,40
20240318,110900,471356090,12200,12200,12200,12200,13
20240318,110800,471197490,12190,12190,12190,12190,607
20240318,110700,463798160,12190,12190,12190,12190,31
20240318,110600,463420270,12190,12190,12190,12190,9
20240318,110500,463310560,12190,12190,12190,12190,1
20240318,110400,463298370,12200,12190,12200,12190,313
20240318,110300,459482810,12180,12200,12200,12180,98
20240318,110200,458288990,12200,12180,12200,12180,103
20240318,110100,457034420,12180,12190,12190,12180,2613
20240318,110000,425202390,12190,12200,12200,12190,24
20240318,105900,424909600,12200,12200,12200,12200,25
20240318,105800,424604600,12200,12200,12200,12200,10
20240318,105700,424482600,12200,12200,12200,12200,26
20240318,105600,424165400,12190,12190,12190,12190,50
20240318,105500,423555900,12200,12190,12200,12190,36
20240318,105400,423116750,12190,12210,12210,12190,1769
20240318,105300,401549500,12210,12210,12210,12210,50
20240318,105200,400939000,12210,12210,12210,12210,9
20240318,105100,400829110,12200,12200,12200,12200,42
20240318,105000,400316710,12200,12200,12200,12200,20
20240318,104900,400072710,12210,12200,12210,12200,209
20240318,104800,397522820,12210,12210,12210,12200,208
20240318,104700,394984130,12210,12200,12210,12200,124
20240318,104600,393470330,12210,12210,12210,12210,109
20240318,104500,392139440,12210,12210,12210,12210,9
20240318,104400,392029550,12200,12200,12200,12200,157
20240318,104300,390114150,12200,12200,12210,12200,227
20240318,104200,387344660,12200,12200,12200,12200,30
20240318,104100,386978660,12190,12200,12200,12190,536
20240318,104000,380444260,12200,12190,12200,12190,11
20240318,103900,380310070,12200,12200,12200,12200,14
20240318,103800,380139270,12200,12200,12200,12200,232
20240318,103700,377308870,12210,12190,12210,12190,82
20240318,103600,376308910,12210,12210,12210,12210,46
20240318,103500,375747250,12200,12190,12200,12190,192
20240318,103400,373406400,12190,12190,12190,12190,539
20240318,103300,366835990,12180,12210,12210,12180,1686
20240318,103200,346282930,12200,12200,12200,12200,25
20240318,103100,345977930,12200,12200,12210,12190,515
20240318,103000,339695060,12190,12220,12220,12190,3344
20240318,102900,298890160,12220,12220,12220,12220,14
20240318,102800,298719080,12220,12220,12220,12220,35
20240318,102700,298291380,12220,12220,12220,12220,9
20240318,102600,298181400,12220,12220,12220,12210,198
20240318,102500,295762840,12220,12220,12220,12220,10
20240318,102400,295640640,12220,12220,12220,12220,9
20240318,102300,295530660,12220,12220,12220,12220,4
20240318,102200,295481780,12220,12210,12220,12210,25
20240318,102100,295176300,12220,12220,12220,12220,25
20240318,102000,294870800,12220,12220,12220,12220,1
20240318,101900,294858580,12220,12220,12220,12220,55
20240318,101800,294186480,12220,12220,12220,12220,13
20240318,101700,294027620,12210,12220,12220,12210,79
20240318,101600,293062750,12220,12220,12220,12220,348
20240318,101500,288810190,12230,12240,12240,12220,110
20240318,101400,287465400,12230,12230,12230,12230,41
20240318,101300,286963970,12240,12240,12240,12230,305
20240318,101200,283231140,12250,12250,12250,12250,10
20240318,101100,283108640,12250,12250,12250,12250,0
20240318,101000,283108640,12250,12250,12250,12250,9
20240318,100900,282998390,12230,12250,12250,12230,20
20240318,100800,282753610,12230,12230,12230,12230,66
20240318,100700,281946430,12230,12250,12250,12230,290
20240318,100600,278395130,12250,12240,12250,12240,26
20240318,100500,278076830,12240,12240,12240,12230,211
20240318,100400,275495190,12230,12230,12240,12230,107
20240318,100300,274186480,12230,12230,12230,12230,13
20240318,100200,274027490,12230,12230,12230,12230,74
20240318,100100,273122470,12220,12230,12230,12220,72
20240318,100000,272241920,12230,12230,12230,12230,60
20240318,095900,271508120,12240,12240,12240,12230,288
20240318,095800,267983140,12250,12240,12250,12240,146
20240318,095700,266195990,12240,12240,12240,12240,40
20240318,095600,265706390,12240,12240,12240,12240,0
20240318,095500,265706390,12240,12240,12240,12240,9
20240318,095400,265596230,12240,12240,12240,12240,16
20240318,095300,265400390,12240,12240,12240,12240,0
20240318,095200,265400390,12240,12240,12240,12240,44
20240318,095100,264861830,12240,12240,12240,12240,11
20240318,095000,264727190,12220,12220,12220,12220,90
20240318,094900,263627390,12240,12230,12240,12230,19
20240318,094800,263394930,12230,12240,12240,12230,99
20240318,094700,262184070,12250,12230,12250,12230,74
20240318,094600,261278310,12240,12220,12240,12220,382
20240318,094500,256604640,12210,12200,12210,12200,122
20240318,094400,255115920,12200,12200,12200,12200,513
20240318,094300,248857320,12210,12220,12220,12200,141
20240318,094200,247136170,12220,12220,12220,12220,10
20240318,094100,247013970,12220,12210,12220,12210,102
20240318,094000,245768530,12210,12210,12220,12210,549
20240318,093900,239063430,12210,12230,12230,12210,10
20240318,093800,238941150,12220,12220,12220,12220,119
20240318,093700,237486970,12230,12240,12260,12230,15
20240318,093600,237303400,12240,12240,12240,12240,10
20240318,093500,237181000,12230,12240,12240,12230,38
20240318,093400,236716250,12260,12240,12260,12240,212
20240318,093300,234117170,12260,12240,12260,12240,13
20240318,093200,233957970,12260,12250,12260,12240,10
20240318,093100,233835520,12240,12260,12260,12240,78
20240318,093000,232880040,12230,12240,12260,12230,117
20240318,092900,231448130,12240,12250,12260,12240,294
20240318,092800,227848660,12240,12200,12240,12200,549
20240318,092700,221142480,12200,12220,12220,12180,4811
20240318,092600,162511970,12240,12230,12240,12230,150
20240318,092500,160677460,12220,12220,12240,12220,190
20240318,092400,158354410,12220,12210,12240,12210,461
20240318,092300,152719760,12210,12220,12220,12200,2278
20240318,092200,124907880,12220,12230,12250,12220,648
20240318,092100,116979960,12230,12230,12230,12230,57
20240318,092000,116282850,12250,12230,12270,12230,299
20240318,091900,112623540,12210,12210,12210,12210,323
20240318,091800,108679710,12220,12220,12220,12220,73
20240318,091700,107787650,12220,12230,12250,12210,507
20240318,091600,101589490,12220,12230,12230,12220,370
20240318,091500,97067840,12230,12240,12270,12230,1129
20240318,091400,83252910,12270,12270,12270,12240,259
20240318,091300,80080860,12280,12260,12280,12250,272
20240318,091200,76745730,12260,12260,12260,12260,75
20240318,091100,75826230,12260,12250,12260,12250,291
20240318,091000,72260630,12270,12270,12270,12250,214
20240318,090900,69636890,12250,12260,12280,12250,212
20240318,090800,67037180,12290,12260,12290,12260,452
20240318,090700,61487210,12230,12250,12260,12230,742
20240318,090600,52404240,12260,12290,12290,12260,96
20240318,090500,51226170,12290,12290,12290,12290,0
20240318,090400,51226170,12290,12290,12290,12290,104
20240318,090300,49948010,12290,12290,12290,12280,219
20240318,090200,47258300,12220,12220,12220,12220,0
20240318,090100,47258300,12220,12220,12220,12220,0
20240318,090000,47258300,12220,12300,12310,12220,3844